Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne mWIG40TRlv
19186.70-223.40(-1.15%)GPW - Indeksy
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Obrót |
|---|---|---|---|---|---|
| 12.12.2025 | 19519.78 | 19597.98 | 19149.91 | 19186.70 | 0 |
| 11.12.2025 | 19494.33 | 19495.45 | 19149.78 | 19410.10 | 0 |
| 10.12.2025 | 19250.88 | 19557.67 | 19185.45 | 19475.43 | 0 |
| 09.12.2025 | 18904.22 | 19205.73 | 18544.20 | 19205.73 | 0 |
| 08.12.2025 | 18870.64 | 18925.94 | 18606.97 | 18765.18 | 0 |
| 05.12.2025 | 18466.64 | 18800.06 | 18466.46 | 18700.45 | 0 |
| 04.12.2025 | 18956.52 | 19004.87 | 18299.64 | 18480.47 | 0 |
| 03.12.2025 | 18980.07 | 19067.08 | 18723.33 | 18852.65 | 0 |
| 02.12.2025 | 19257.66 | 19259.43 | 18766.23 | 18930.21 | 0 |
| 01.12.2025 | 19512.77 | 19613.73 | 19202.17 | 19309.63 | 0 |
| 28.11.2025 | 19310.77 | 19523.84 | 19253.61 | 19506.23 | 0 |
| 27.11.2025 | 19278.64 | 19374.22 | 19092.00 | 19374.22 | 0 |
| 26.11.2025 | 19113.19 | 19167.24 | 18816.51 | 19167.24 | 0 |
| 25.11.2025 | 18654.35 | 18860.25 | 18359.32 | 18814.73 | 0 |
| 24.11.2025 | 18535.57 | 18730.05 | 18237.38 | 18487.89 | 0 |
| 21.11.2025 | 18657.94 | 18703.96 | 18164.02 | 18464.98 | 0 |
| 20.11.2025 | 19153.54 | 19169.38 | 18831.33 | 19009.71 | 0 |
| 19.11.2025 | 18506.90 | 18972.81 | 18301.53 | 18898.56 | 0 |
| 18.11.2025 | 19178.90 | 19178.90 | 18226.36 | 18400.86 | 0 |
| 17.11.2025 | 19833.17 | 19833.17 | 19335.25 | 19439.99 | 0 |
| 14.11.2025 | 19733.66 | 19733.66 | 19202.28 | 19617.21 | 0 |
| 13.11.2025 | 20000.39 | 20163.70 | 19656.63 | 19796.45 | 0 |
| 12.11.2025 | 20122.24 | 20336.04 | 19750.30 | 19843.43 | 0 |
| 10.11.2025 | 19556.90 | 19947.96 | 19556.90 | 19866.44 | 0 |
| 07.11.2025 | 19822.28 | 19830.54 | 19185.80 | 19330.31 | 0 |
| 06.11.2025 | 19860.08 | 19968.83 | 19671.66 | 19671.66 | 0 |
| 05.11.2025 | 19581.17 | 19948.37 | 19399.34 | 19948.37 | 0 |
| 04.11.2025 | 19381.80 | 19602.89 | 19219.05 | 19602.89 | 0 |
| 03.11.2025 | 19653.30 | 19782.24 | 19451.80 | 19497.24 | 0 |
| 31.10.2025 | 19726.90 | 19726.90 | 19209.00 | 19409.93 | 0 |
| 30.10.2025 | 20270.45 | 20270.45 | 19428.69 | 19574.75 | 0 |
| 29.10.2025 | 20387.17 | 20510.88 | 19862.91 | 20161.75 | 0 |
| 28.10.2025 | 19972.04 | 20373.99 | 19853.27 | 20291.00 | 0 |
| 27.10.2025 | 19883.35 | 20068.51 | 19765.89 | 19890.14 | 0 |
| 24.10.2025 | 19733.92 | 19869.01 | 19544.18 | 19599.49 | 0 |
| 23.10.2025 | 19804.04 | 19929.87 | 19666.05 | 19697.22 | 0 |
| 22.10.2025 | 19583.49 | 19823.94 | 19495.65 | 19788.00 | 0 |
| 21.10.2025 | 19585.49 | 19715.14 | 19437.96 | 19535.00 | 0 |
| 20.10.2025 | 18699.44 | 19503.83 | 18619.08 | 19503.83 | 0 |
| 17.10.2025 | 18526.85 | 18540.78 | 18073.09 | 18530.42 | 0 |
| 16.10.2025 | 18915.70 | 18997.21 | 18462.13 | 18572.04 | 0 |
| 15.10.2025 | 18157.88 | 18814.61 | 18144.67 | 18814.61 | 0 |
| 14.10.2025 | 18317.12 | 18317.12 | 17674.64 | 18005.66 | 0 |
| 13.10.2025 | 18369.48 | 18472.50 | 18204.31 | 18413.82 | 0 |
| 10.10.2025 | 18592.97 | 18668.90 | 18280.38 | 18605.46 | 0 |
| 09.10.2025 | 19102.33 | 19162.84 | 18641.42 | 18653.25 | 0 |
| 08.10.2025 | 18855.73 | 19066.38 | 18756.10 | 19033.16 | 0 |
| 07.10.2025 | 19043.39 | 19057.32 | 18726.63 | 18858.91 | 0 |
| 06.10.2025 | 19353.57 | 19695.59 | 18835.35 | 18896.03 | 0 |
| 03.10.2025 | 18971.94 | 19246.02 | 18957.66 | 19228.27 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus
